BARRETT BUSINESS SERVICES Historical Stock Price

Below is the stock price history for Barrett Business Services BBSI. Data is recorded each day for the historical open, high, low, close and volume. The Barrett Business Services stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barrett Business Services Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 68.12 68.49 67.90 68.30 1,951
2018-01-17 65.86 68.44 65.86 68.44 777
2018-01-16 66.51 67.04 65.50 66.93 1,751
2018-01-12 64.21 65.62 64.21 65.62 1,979
2018-01-11 62.36 64.78 62.36 64.55 804
2018-01-10 62.32 63.28 62.22 63.17 1,599
2018-01-09 63.35 64.21 63.35 63.57 1,077
2018-01-08 63.53 64.41 63.20 64.41 1,357
2018-01-05 62.70 64.38 62.70 64.38 970
2018-01-04 63.23 63.45 62.91 63.28 479
2018-01-03 64.08 64.08 62.89 62.95 903
2018-01-02 65.04 65.04 63.25 63.53 829
2017-12-29 65.03 65.03 64.16 64.90 1,333
2017-12-28 64.61 65.30 63.98 65.30 719
2017-12-27 64.20 64.73 63.80 64.00 1,030
2017-12-26 63.54 64.52 63.54 63.62 1,837
2017-12-22 64.60 65.22 64.25 64.25 680
2017-12-21 65.48 66.25 65.48 65.75 265
2017-12-20 65.78 66.24 64.82 66.11 766
2017-12-19 65.12 65.59 64.93 65.29 1,019
2017-12-18 68.79 68.79 65.29 65.54 815
2017-12-15 64.72 68.59 64.72 68.59 2,207
2017-12-14 65.56 65.56 65.56 65.56 1
2017-12-13 65.23 65.63 64.56 65.00 1,618
2017-12-12 63.71 65.25 63.71 64.77 1,946
2017-12-11 65.40 65.40 64.40 64.40 544
2017-12-08 64.26 65.29 64.26 65.29 945
2017-12-07 65.31 65.83 63.60 65.34 294
2017-12-06 63.99 65.15 62.87 64.35 1,030
2017-12-05 65.99 65.99 64.93 64.93 1,166

» More Barrett Business Services Stock Price History

To see other companies like Barrett Business Services (BBSI), view our stock market today for news, and other data.